Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.26 | 19.49 | 19.19 | 19.26 | 2,438,387 | -0.24(-1.25%) |
May 27, 2010 | 19.43 | 19.50 | 19.14 | 19.50 | 1,937,974 | +0.49(+2.60%) |
May 26, 2010 | 19.01 | 19.57 | 18.92 | 19.01 | 2,092,636 | +0.10(+0.52%) |
May 25, 2010 | 18.79 | 18.95 | 18.42 | 18.91 | 3,779,188 | -0.46(-2.40%) |
May 24, 2010 | 19.09 | 19.73 | 19.07 | 19.37 | 2,603,893 | +0.15(+0.79%) |
May 21, 2010 | 18.37 | 19.30 | 18.33 | 19.22 | 4,085,120 | +0.41(+2.19%) |
May 20, 2010 | 19.04 | 19.35 | 18.81 | 18.81 | 2,396,337 | -1.27(-6.34%) |
May 19, 2010 | 20.19 | 20.49 | 19.81 | 20.08 | 1,674,663 | -0.25(-1.23%) |
May 18, 2010 | 20.76 | 20.92 | 20.27 | 20.33 | 1,980 | -0.20(-0.96%) |
May 17, 2010 | 20.17 | 20.58 | 19.76 | 20.53 | 2,810,022 | +0.40(+1.99%) |
May 14, 2010 | 20.13 | 20.73 | 19.94 | 20.13 | 2,812,759 | -0.68(-3.28%) |
May 13, 2010 | 20.82 | 21.09 | 20.69 | 20.81 | 2,317,791 | -0.15(-0.72%) |
May 12, 2010 | 20.81 | 21.11 | 20.72 | 20.96 | 2,209,027 | +0.32(+1.54%) |
May 11, 2010 | 20.63 | 20.97 | 20.58 | 20.64 | 2,815,324 | -0.04(-0.18%) |
May 10, 2010 | 20.43 | 20.70 | 20.41 | 20.68 | 3,754,065 | +1.32(+6.81%) |
May 07, 2010 | 19.95 | 20.26 | 19.30 | 19.36 | 4,700,297 | -0.63(-3.14%) |
May 06, 2010 | 20.35 | 20.73 | 18.95 | 19.99 | 3,532,677 | -0.42(-2.04%) |
May 05, 2010 | 20.55 | 20.85 | 20.39 | 20.41 | 3,622,688 | -0.10(-0.48%) |
May 04, 2010 | 20.83 | 20.85 | 20.30 | 20.51 | 3,719,755 | -0.70(-3.29%) |
May 03, 2010 | 20.95 | 21.30 | 20.84 | 21.20 | 2,977,985 | +0.46(+2.23%) |
Apr 30, 2010 | 21.12 | 21.32 | 20.42 | 20.74 | 4,396,818 | -0.40(-1.90%) |
Apr 29, 2010 | 21.93 | 22.34 | 20.92 | 21.14 | 5,162,316 | -0.14(-0.68%) |
Apr 28, 2010 | 21.42 | 21.52 | 20.66 | 21.29 | 11,135,032 | -2.50(-10.51%) |
Apr 27, 2010 | 24.10 | 24.43 | 23.69 | 23.79 | 2,640 | -0.37(-1.54%) |
Apr 26, 2010 | 24.37 | 24.41 | 24.13 | 24.16 | 1,989,186 | -0.20(-0.84%) |
Apr 23, 2010 | 24.24 | 24.38 | 24.01 | 24.36 | 2,241,052 | +0.18(+0.75%) |
Apr 22, 2010 | 23.38 | 24.22 | 23.26 | 24.18 | 3,454,608 | +0.67(+2.83%) |
Apr 21, 2010 | 23.51 | 23.93 | 23.25 | 23.51 | 8,512 | +0.26(+1.11%) |
Apr 20, 2010 | 23.32 | 23.45 | 23.10 | 23.26 | 1,019,537 | +0.14(+0.59%) |
Apr 19, 2010 | 23.16 | 23.27 | 22.78 | 23.12 | 1,335,305 | -0.11(-0.46%) |
Apr 16, 2010 | 23.57 | 23.63 | 23.13 | 23.23 | 1,698,912 | -0.48(-2.01%) |
Apr 15, 2010 | 23.52 | 23.90 | 23.52 | 23.70 | 1,798,868 | +0.00(+0.00%) |
Apr 14, 2010 | 23.57 | 23.70 | 23.47 | 23.70 | 1,639,966 | +0.09(+0.38%) |
Apr 13, 2010 | 23.50 | 23.70 | 23.39 | 23.61 | 1,390,960 | +0.04(+0.16%) |
Apr 12, 2010 | 23.64 | 23.65 | 23.30 | 23.57 | 1,582,225 | +0.01(+0.03%) |
Apr 09, 2010 | 23.47 | 23.61 | 23.30 | 23.57 | 1,514,679 | +0.18(+0.78%) |
Apr 08, 2010 | 23.38 | 23.41 | 23.13 | 23.38 | 1,632,953 | -0.11(-0.48%) |
Apr 07, 2010 | 23.75 | 23.78 | 23.41 | 23.50 | 2,215,510 | -0.38(-1.59%) |
Apr 06, 2010 | 23.56 | 23.95 | 23.51 | 23.88 | 958,518 | +0.32(+1.35%) |
Apr 05, 2010 | 23.28 | 23.70 | 23.04 | 23.56 | 1,554,476 | +0.45(+1.97%) |
Apr 01, 2010 | 23.14 | 23.10 | 23.10 | 23.10 | 1,087,234 | +0.05(+0.23%) |
Mar 31, 2010 | 23.41 | 23.41 | 23.00 | 23.05 | 1,780,137 | -0.45(-1.90%) |
Mar 30, 2010 | 23.59 | 23.68 | 23.31 | 23.50 | 935,547 | -0.10(-0.42%) |
Mar 29, 2010 | 23.51 | 23.73 | 23.38 | 23.60 | 1,167,258 | +0.18(+0.78%) |
Mar 26, 2010 | 23.35 | 23.70 | 23.34 | 23.41 | 1,187,833 | +0.12(+0.52%) |
Mar 25, 2010 | 23.61 | 23.73 | 23.29 | 23.29 | 1,432,146 | -0.08(-0.36%) |
Mar 24, 2010 | 23.88 | 23.88 | 23.26 | 23.38 | 1,257,407 | -0.55(-2.28%) |
Mar 23, 2010 | 23.73 | 23.92 | 23.59 | 23.92 | 1,134,431 | +0.13(+0.54%) |
Mar 22, 2010 | 23.47 | 23.85 | 23.35 | 23.79 | 1,308,289 | +0.19(+0.80%) |
Mar 19, 2010 | 23.85 | 24.01 | 23.46 | 23.60 | 2,227,520 | -0.18(-0.76%) |
Mar 18, 2010 | 23.87 | 24.00 | 23.69 | 23.79 | 1,029,522 | +0.00(+0.00%) |
Mar 17, 2010 | 23.48 | 24.06 | 23.42 | 23.79 | 2,103,260 | +0.43(+1.85%) |
Mar 16, 2010 | 22.99 | 23.45 | 22.89 | 23.35 | 1,439,173 | +0.40(+1.75%) |
Mar 15, 2010 | 22.77 | 22.96 | 22.75 | 22.95 | 1,053,099 | +0.11(+0.50%) |
Mar 12, 2010 | 23.01 | 23.01 | 22.63 | 22.84 | 1,446,644 | -0.13(-0.56%) |
Mar 11, 2010 | 22.75 | 23.00 | 22.61 | 22.97 | 1,563,861 | +0.11(+0.46%) |
Mar 10, 2010 | 22.67 | 23.03 | 22.58 | 22.86 | 1,573,827 | +0.24(+1.07%) |
Mar 09, 2010 | 22.41 | 22.69 | 22.38 | 22.62 | 1,659,043 | +0.16(+0.71%) |
Mar 08, 2010 | 22.66 | 22.78 | 22.46 | 22.46 | 2,154,487 | -0.20(-0.90%) |
Mar 05, 2010 | 22.00 | 22.76 | 22.00 | 22.66 | 3,749,497 | +0.86(+3.96%) |
Mar 04, 2010 | 21.79 | 21.98 | 21.77 | 21.80 | 984,248 | +0.01(+0.03%) |
Mar 03, 2010 | 21.82 | 22.06 | 21.78 | 21.79 | 1,071,236 | +0.01(+0.05%) |
Mar 02, 2010 | 21.81 | 21.98 | 21.69 | 21.78 | 2,063,380 | -0.05(-0.23%) |